| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
-0.10 | -1.45% | 1,469,500 | 0 | 0 |
6.60
7.30
6.90
|
|
2 tháng
(2026-04-20) |
-1.40 | -17.07% | 4,772,100 | 0 | 0 |
6.60
8.50
6.90
|
|
3 tháng
(2026-03-19) |
-0.10 | -1.45% | 16,286,400 | 0 | 0 |
6.60
8.50
6.90
|
|
6 tháng
(2025-12-19) |
0.80 | 13.33% | 53,158,900 | 0 | 0 |
5
8.50
6.90
|
|
12 tháng
(2025-06-23) |
0.44 | 6.86% | 110,287,100 | 0 | 0 |
5
8.50
6.90
|
|
24 tháng
(2024-06-27) |
-3.05 | -30.95% | 200,497,325 | 0 | 0 |
5
10.61
6.90
|
|
36 tháng
(2023-07-03) |
-3.96 | -36.79% | 382,112,166 | 0 | 0 |
5
12.27
6.90
|
|
60 tháng
(2021-11-03) |
-0.17 | -2.43% | 456,403,668 | 0 | 0 |
5
15.15
6.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/06/2026 |
6.90
|
184,100 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 16/06/2026 |
6.80
|
150,300 | 6.80 | 7 | 6.70 | 0 | 0 | 0 |
| 15/06/2026 |
6.90
|
37,500 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 12/06/2026 |
6.90
|
19,600 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 11/06/2026 |
6.90
|
35,700 | 6.90 | 7.10 | 6.80 | 0 | 0 | 0 |
| 10/06/2026 |
6.90
|
122,100 | 6.60 | 7 | 6.60 | 0 | 0 | 0 |
| 09/06/2026 |
6.60
|
97,100 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 08/06/2026 |
6.70
|
108,800 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 05/06/2026 |
6.90
|
55,800 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 04/06/2026 |
7
|
16,500 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 03/06/2026 |
7
|
24,200 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
| 02/06/2026 |
7.10
|
52,700 | 7 | 7.20 | 7 | 0 | 0 | 0 |
| 01/06/2026 |
7.10
|
56,000 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 29/05/2026 |
7
|
56,600 | 7 | 7.20 | 7 | 0 | 0 | 0 |
| 28/05/2026 |
7.20
|
43,100 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 27/05/2026 |
7.20
|
64,500 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 26/05/2026 |
7.20
|
38,400 | 7.20 | 7.30 | 7 | 0 | 0 | 0 |
| 25/05/2026 |
7.30
|
88,700 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 22/05/2026 |
7.30
|
67,700 | 7.10 | 7.30 | 7 | 0 | 0 | 0 |
| 21/05/2026 |
7.20
|
162,900 | 7 | 7.40 | 7 | 0 | 0 | 0 |
| 20/05/2026 |
6.90
|
101,500 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 19/05/2026 |
6.90
|
39,100 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 18/05/2026 |
6.90
|
30,700 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 15/05/2026 |
7
|
30,800 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 14/05/2026 |
7
|
26,800 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 13/05/2026 |
7
|
316,000 | 6.90 | 7.30 | 6.90 | 0 | 0 | 0 |
| 12/05/2026 |
7.10
|
34,900 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 11/05/2026 |
7
|
178,200 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 |
| 08/05/2026 |
7.20
|
115,300 | 7.60 | 7.60 | 7.20 | 0 | 0 | 0 |
| 07/05/2026 |
7.60
|
177,700 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
| 06/05/2026 |
7.50
|
256,500 | 7.80 | 7.90 | 7.50 | 0 | 0 | 0 |
| 05/05/2026 |
7.80
|
82,900 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 04/05/2026 |
8
|
127,400 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 29/04/2026 |
7.80
|
125,800 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 28/04/2026 |
7.80
|
297,400 | 8 | 8.20 | 7.70 | 0 | 0 | 0 |
| 24/04/2026 |
8.10
|
208,100 | 8.40 | 8.50 | 8.10 | 0 | 0 | 0 |
| 23/04/2026 |
8.40
|
286,900 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 22/04/2026 |
8.50
|
467,000 | 8.20 | 8.70 | 8.20 | 0 | 0 | 0 |
| 21/04/2026 |
8.40
|
344,300 | 8.20 | 8.40 | 8.10 | 0 | 0 | 0 |
| 20/04/2026 |
8.20
|
226,600 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
| 17/04/2026 |
8.40
|
1,229,700 | 7.80 | 8.50 | 7.70 | 0 | 0 | 0 |
| 16/04/2026 |
7.80
|
862,200 | 8.20 | 8.20 | 7.80 | 0 | 0 | 0 |
| 15/04/2026 |
8.20
|
1,378,200 | 7.70 | 8.30 | 7.70 | 0 | 0 | 0 |
| 14/04/2026 |
7.70
|
1,403,500 | 7.10 | 7.80 | 7.10 | 0 | 0 | 0 |
| 13/04/2026 |
7.10
|
912,300 | 6.90 | 7.20 | 6.80 | 0 | 0 | 0 |
| 10/04/2026 |
6.90
|
239,000 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 09/04/2026 |
7
|
133,500 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 08/04/2026 |
7.10
|
258,400 | 6.90 | 7.10 | 6.80 | 0 | 0 | 0 |
| 07/04/2026 |
6.90
|
176,300 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 06/04/2026 |
6.90
|
90,900 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 03/04/2026 |
6.90
|
83,300 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 02/04/2026 |
7
|
202,300 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 01/04/2026 |
6.90
|
363,100 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
| 31/03/2026 |
7.10
|
767,700 | 6.80 | 7.10 | 6.60 | 0 | 0 | 0 |
| 30/03/2026 |
6.80
|
149,300 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 27/03/2026 |
7
|
249,600 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 26/03/2026 |
7
|
188,000 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 25/03/2026 |
7
|
416,500 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
| 24/03/2026 |
7
|
224,200 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 23/03/2026 |
6.90
|
763,000 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 |
| 20/03/2026 |
7
|
786,700 | 6.90 | 7.20 | 6.90 | 0 | 0 | 0 |
| 19/03/2026 |
6.90
|
636,600 | 6.80 | 7.10 | 6.70 | 0 | 0 | 0 |
| 18/03/2026 |
6.80
|
284,300 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 17/03/2026 |
6.80
|
271,600 | 6.90 | 7.10 | 6.80 | 0 | 0 | 0 |
| 16/03/2026 |
6.80
|
1,494,000 | 6.60 | 7.20 | 6.60 | 0 | 0 | 0 |
| 13/03/2026 |
6.60
|
370,400 | 6.60 | 6.70 | 6.40 | 0 | 0 | 0 |
| 12/03/2026 |
6.60
|
225,300 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
| 11/03/2026 |
6.70
|
447,900 | 6.50 | 6.80 | 6.50 | 0 | 0 | 0 |
| 10/03/2026 |
6.50
|
702,200 | 6.20 | 6.70 | 6.20 | 0 | 0 | 0 |
| 09/03/2026 |
6.30
|
1,227,800 | 6.90 | 6.90 | 6.30 | 0 | 0 | 0 |
| 06/03/2026 |
6.90
|
1,449,500 | 6.50 | 7 | 6.50 | 0 | 0 | 0 |
| 05/03/2026 |
6.50
|
430,300 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
| 04/03/2026 |
6.50
|
868,300 | 6.30 | 6.50 | 6.10 | 0 | 0 | 0 |
| 03/03/2026 |
6.30
|
824,300 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 |
| 02/03/2026 |
6
|
542,700 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
| 27/02/2026 |
6.40
|
705,500 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 26/02/2026 |
6.50
|
725,300 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 25/02/2026 |
6.40
|
389,200 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 24/02/2026 |
6.60
|
902,600 | 6.60 | 6.70 | 6.30 | 0 | 0 | 0 |
| 23/02/2026 |
6.60
|
1,594,100 | 6.20 | 6.70 | 6.20 | 0 | 0 | 0 |
| 13/02/2026 |
6.20
|
2,430,500 | 5.70 | 6.20 | 5.70 | 0 | 0 | 0 |
| 12/02/2026 |
5.70
|
1,429,100 | 5.40 | 5.80 | 5.40 | 0 | 0 | 0 |
| 11/02/2026 |
5.40
|
853,900 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
| 10/02/2026 |
5.30
|
1,049,000 | 5.30 | 5.40 | 5.10 | 0 | 0 | 0 |
| 09/02/2026 |
5.20
|
500,200 | 5.10 | 5.40 | 5.10 | 0 | 0 | 0 |
| 06/02/2026 |
5
|
3,024,900 | 5.40 | 5.40 | 4.90 | 0 | 0 | 0 |
| 05/02/2026 |
5.40
|
218,300 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 04/02/2026 |
5.40
|
277,200 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 03/02/2026 |
5.40
|
273,700 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 02/02/2026 |
5.40
|
504,700 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 30/01/2026 |
5.50
|
669,200 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 29/01/2026 |
5.50
|
185,600 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 28/01/2026 |
5.60
|
563,800 | 5.60 | 5.80 | 5.50 | 0 | 0 | 0 |
| 27/01/2026 |
5.60
|
1,078,000 | 5.40 | 5.60 | 5.30 | 0 | 0 | 0 |
| 26/01/2026 |
5.40
|
466,500 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 23/01/2026 |
5.40
|
442,000 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 22/01/2026 |
5.40
|
320,400 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 21/01/2026 |
5.50
|
345,100 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 20/01/2026 |
5.40
|
498,200 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 19/01/2026 |
5.50
|
601,400 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |